Skip to main content

Ultrashort Bloomberg Crude Oil ETF (NY: SCO )

28.73 +1.25 (+4.55%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 530.00 534.60 528.80 529.80 48,651 +6.20(+1.18%)
May 29, 2014 529.20 530.00 519.40 523.60 46,718 -6.60(-1.24%)
May 28, 2014 522.00 532.60 521.60 530.20 42,814 +12.00(+2.32%)
May 27, 2014 521.60 523.39 517.20 518.20 37,971 +1.60(+0.31%)
May 23, 2014 519.00 516.60 516.60 516.60 39,135 -5.20(-1.00%)
May 22, 2014 518.80 524.00 517.60 521.80 33,688 -0.60(-0.11%)
May 21, 2014 530.00 530.00 516.60 522.40 114,376 -12.80(-2.39%)
May 20, 2014 541.00 543.80 535.00 535.20 33,917 -4.40(-0.82%)
May 19, 2014 538.80 541.20 535.60 539.60 39,278 -5.00(-0.92%)
May 16, 2014 548.00 548.80 543.40 544.60 28,209 -5.60(-1.02%)
May 15, 2014 547.00 553.40 546.60 550.20 38,704 +4.40(+0.81%)
May 14, 2014 544.80 546.80 541.40 545.80 45,539 -3.80(-0.69%)
May 13, 2014 556.00 560.40 549.20 549.60 64,959 -13.60(-2.41%)
May 12, 2014 562.20 566.00 560.20 563.20 20,015 -6.60(-1.16%)
May 09, 2014 561.20 573.60 558.62 569.80 32,678 +2.20(+0.39%)
May 08, 2014 569.00 572.40 567.20 567.60 25,747 +3.20(+0.57%)
May 07, 2014 568.60 575.80 562.60 564.40 44,853 -13.60(-2.35%)
May 06, 2014 573.40 579.20 567.60 578.00 25,126 -0.60(-0.10%)
May 05, 2014 575.20 584.00 575.00 578.60 35,230 +4.80(+0.84%)
May 02, 2014 576.40 578.60 570.00 573.80 39,834 -3.60(-0.62%)
May 01, 2014 580.80 583.20 573.00 577.40 65,600 +5.80(+1.01%)
Apr 30, 2014 574.40 577.60 571.40 571.60 71,993 +11.40(+2.03%)
Apr 29, 2014 550.40 561.40 547.80 560.20 28,663 -1.20(-0.21%)
Apr 28, 2014 559.60 567.80 559.20 561.40 44,413 -1.60(-0.28%)
Apr 25, 2014 563.20 564.40 559.60 563.00 76,190 +13.40(+2.44%)
Apr 24, 2014 546.80 551.20 545.20 549.60 38,888 -5.00(-0.90%)
Apr 23, 2014 550.60 556.40 548.40 554.60 36,856 +2.20(+0.40%)
Apr 22, 2014 547.80 555.40 547.00 552.40 64,818 +15.80(+2.94%)
Apr 21, 2014 538.80 539.40 534.40 536.60 34,675 +0.00(+0.00%)
Apr 17, 2014 540.80 536.60 536.60 536.60 56,150 -4.20(-0.78%)
Apr 16, 2014 532.80 547.00 532.60 540.80 63,606 -3.20(-0.59%)
Apr 15, 2014 544.00 545.00 540.00 544.00 37,103 -0.20(-0.04%)
Apr 14, 2014 546.80 547.40 539.40 544.20 38,969 -7.80(-1.41%)
Apr 11, 2014 551.40 552.00 542.00 552.00 63,197 +0.60(+0.11%)
Apr 10, 2014 550.40 553.00 547.20 551.40 34,441 +1.00(+0.18%)
Apr 09, 2014 557.00 559.40 546.20 550.40 81,532 -9.00(-1.61%)
Apr 08, 2014 573.00 577.80 556.31 559.40 110,431 -20.00(-3.45%)
Apr 07, 2014 581.00 587.60 572.00 579.40 60,660 +5.20(+0.91%)
Apr 04, 2014 573.20 575.80 568.40 574.20 67,636 -9.60(-1.64%)
Apr 03, 2014 594.00 595.00 581.78 583.80 46,271 -11.00(-1.85%)
Apr 02, 2014 595.00 600.40 590.20 594.80 59,140 +0.40(+0.07%)
Apr 01, 2014 574.20 594.80 573.56 594.40 85,423 +23.60(+4.13%)
Mar 31, 2014 570.60 577.80 565.60 570.80 65,783 +1.20(+0.21%)
Mar 28, 2014 564.40 571.60 562.60 569.60 78,471 -3.40(-0.59%)
Mar 27, 2014 573.00 574.80 568.60 573.00 55,729 -13.40(-2.29%)
Mar 26, 2014 590.00 594.60 583.00 586.40 69,953 -11.20(-1.87%)
Mar 25, 2014 591.20 602.20 585.60 597.60 60,828 +1.40(+0.23%)
Mar 24, 2014 585.60 597.60 585.20 596.20 51,787 +1.60(+0.27%)
Mar 21, 2014 598.00 598.40 585.40 594.60 64,312 -9.40(-1.56%)
Mar 20, 2014 603.80 611.20 595.00 604.00 62,049 +4.40(+0.73%)
Mar 19, 2014 603.00 608.20 597.20 599.60 53,785 -3.80(-0.63%)
Mar 18, 2014 616.20 616.40 600.99 603.40 49,229 -15.60(-2.52%)
Mar 17, 2014 612.20 625.40 610.00 619.00 80,992 +13.20(+2.18%)
Mar 14, 2014 608.40 613.40 601.40 605.80 68,332 -7.80(-1.27%)
Mar 13, 2014 616.40 620.20 612.60 613.60 68,842 +0.00(+0.00%)
Mar 12, 2014 615.60 623.00 606.00 613.60 137,401 +15.80(+2.64%)
Mar 11, 2014 586.40 599.00 583.40 597.80 99,572 +15.20(+2.61%)
Mar 10, 2014 583.00 586.00 578.60 582.60 39,551 +14.40(+2.53%)
Mar 07, 2014 572.20 572.90 563.80 568.20 43,553 -5.60(-0.98%)
Mar 06, 2014 587.40 593.60 573.60 573.80 80,376 -11.60(-1.98%)
Mar 05, 2014 564.40 586.00 562.20 585.40 76,125 +24.20(+4.31%)
Mar 04, 2014 558.00 565.60 557.20 561.20 62,354 +13.40(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.